pon, 13 sty 2025, 8:43 CET, NY 2:43, Londyn 7:43, Tokio 16:43, ^SPX -1.54%
 Symbol np: ^SPX   
 Symbol np: ^SPX   
Login i hasło     zapisz  
▼ Quotes  
 S&P500 StocksFavorites - Recent 
Date: Last Session | 2025-01-13 | 2025-01-12 | 2025-01-11 | 2025-01-10 | 2025-01-09
Tickers: All | A | B | C | D | E | F | G | H | I | J | K | L | M | N | O | P | Q | R | S | T | U | V | W | X | Y | Z
View: Short | OHLC | Small Charts | Big Charts | Rates of Return < 1Y | Rates of Return >= 1Y | 52 Week Extremes | Ticker Rank | Indicators | News
Indices: Yes | No    Group: Yes | No    Name: Short | Full    Untraded: Yes | No    Only Intraday: Yes | No   Support Favorites: Yes | No
Range: 1d | 3d | 5d | 10d | 1m | 3m | 5m | 1y | 2y | 3y | 5y | 10y | 20y | 30y | 50y | 100y | Max    Type: Candle | Bar | Line | P&F    Type: Linear | Log
Sort: Symbol | Name | Date | Change | 52W Change | Prev. | Open | High | Low | Last | Volume | Turnover | No. Trades | 1Y High | 1Y Low
AQ
ON | OFF
1 - 14 from 14 | First | Previous | Next | Last
RCL.US
ROYAL CARIBBEAN CRUISES
Open:
224.0000		High/Low:
230.4647
222.2900		Last:
226.9500		Change:
-0.2700
(-0.12%)
Date:
Jan 10
22:00:18		52W High/Low:
258.7000
113.1000		Prev.:
227.2200		52W Change:
+103.3500
(+83.62%)
Volume:
2.51m		Turnover:
362m		No. Trades:
7.67k
REG.US
REGENCY CENTERS
Open:
69.0800		High/Low:
69.5200
68.5400		Last:
68.8300		Change:
-1.3200
(-1.88%)
Date:
Jan 10
22:00:15		52W High/Low:
76.5300
56.5100		Prev.:
70.1500		52W Change:
+4.3700
(+6.78%)
Volume:
1.13m		Turnover:
56.1m		No. Trades:
3.49k
REGN.US
REGENERON PHARMACEUTICALS
Open:
721.3300		High/Low:
724.7300
691.0000		Last:
696.8800		Change:
-36.7100
(-5.00%)
Date:
Jan 10
22:00:15		52W High/Low:
1211.1999
691.0000 R		Prev.:
733.5900		52W Change:
-209.2800
(-23.10%)
Volume:
1.12m		Turnover:
422m		No. Trades:
3.04k
RF.US
REGIONS FINANCIAL
Open:
23.4600		High/Low:
23.5900
22.9400		Last:
23.0600		Change:
-0.7600
(-3.19%)
Date:
Jan 10
22:00:18		52W High/Low:
27.9600
17.4200		Prev.:
23.8200		52W Change:
+4.1400
(+21.88%)
Volume:
6.56m		Turnover:
111m		No. Trades:
14.8k
RJF.US
RAYMOND JAMES FINANCIAL
Open:
158.0450		High/Low:
158.9100
153.6500		Last:
154.2100		Change:
-5.1700
(-3.24%)
Date:
Jan 10
22:00:18		52W High/Low:
171.3800
104.2350		Prev.:
159.3800		52W Change:
+43.2700
(+39.00%)
Volume:
1.19m		Turnover:
102m		No. Trades:
3.5k
RL.US
RALPH LAUREN
Open:
240.9400		High/Low:
241.7000
236.3800		Last:
237.3400		Change:
-5.7100
(-2.35%)
Date:
Jan 10
22:00:18		52W High/Low:
245.9227
134.9000		Prev.:
243.0500		52W Change:
+93.5800
(+65.09%)
Volume:
694k		Turnover:
94.5m		No. Trades:
2.32k
RMD.US
RESMED
Open:
231.7750		High/Low:
235.4500
229.8550		Last:
233.8200		Change:
-2.3500
(-1.00%)
Date:
Jan 10
22:00:18		52W High/Low:
260.4900
168.2900		Prev.:
236.1700		52W Change:
+56.5300
(+31.89%)
Volume:
1.04m		Turnover:
136m		No. Trades:
3.14k
ROK.US
ROCKWELL AUTOMATION
Open:
274.3800		High/Low:
278.1500
272.0800		Last:
273.4000		Change:
-6.1600
(-2.20%)
Date:
Jan 10
22:00:18		52W High/Low:
307.7060
242.8100		Prev.:
279.5600		52W Change:
-28.6700
(-9.49%)
Volume:
837k		Turnover:
124m		No. Trades:
1.89k
ROL.US
ROLLINS
Open:
46.1700		High/Low:
46.5100
46.0000		Last:
46.0900		Change:
-0.2600
(-0.56%)
Date:
Jan 10
22:00:18		52W High/Low:
52.1570
40.4100		Prev.:
46.3500		52W Change:
+2.8000
(+6.47%)
Volume:
1.34m		Turnover:
34.6m		No. Trades:
2.9k
ROP.US
ROPER TECHNOLOGIES
Open:
507.4700		High/Low:
510.7550
502.1000		Last:
502.7100		Change:
-7.5900
(-1.49%)
Date:
Jan 10
22:00:15		52W High/Low:
580.0850
502.1000 R		Prev.:
510.3000		52W Change:
-27.5900
(-5.20%)
Volume:
576k		Turnover:
155m		No. Trades:
1.39k
ROST.US
ROSS STORES
Open:
152.3000		High/Low:
154.4300
151.6186		Last:
151.7400		Change:
-2.8900
(-1.87%)
Date:
Jan 10
22:00:15		52W High/Low:
163.6000
127.5250		Prev.:
154.6300		52W Change:
+15.7800
(+11.61%)
Volume:
2.81m		Turnover:
231m		No. Trades:
7.29k
RSG.US
REPUBLIC SERVICES
Open:
207.5000		High/Low:
208.7100
205.8100		Last:
206.2900		Change:
-0.6700
(-0.32%)
Date:
Jan 10
22:00:18		52W High/Low:
220.5800
163.1700		Prev.:
206.9600		52W Change:
+41.9900
(+25.56%)
Volume:
1.32m		Turnover:
167m		No. Trades:
4.03k
RTX.US
RTX
Open:
115.9200		High/Low:
116.5300
114.8100		Last:
115.1100		Change:
-0.8100
(-0.70%)
Date:
Jan 10
22:00:18		52W High/Low:
128.7000
84.4300		Prev.:
115.9200		52W Change:
+29.0300
(+33.72%)
Volume:
4.29m		Turnover:
324m		No. Trades:
12k
RVTY.US
REVVITY
Open:
114.000		High/Low:
115.890
113.580		Last:
113.880		Change:
-2.540
(-2.18%)
Date:
Jan 10
22:00:18		52W High/Low:
129.500
97.315		Prev.:
116.420		52W Change:
+2.200
(+1.97%)
Volume:
641k		Turnover:
44.8m		No. Trades:
2k
1 - 14 from 14 | First | Previous | Next | Last
On Stooq
Market Stat, Ticker Rank, Economic Calendar, HTML5 Charts
Related Groups Quote
Most Viewed Groups Quote

Help - For webmasters - RSS - Advertisement - Terms of service - Privacy [settings] - Stooq - Android App - Earth: CO2 CH4 Temp.

Infront provides LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, bonds and currencies quotes. Barchart provides commodities quotes. CoinAPI provides cryptocurrencies quotes. 1Forge provides currencies quotes. mojeFundusze.pl provides TFI and UFK quotes.

© 2000-2025 Stooq